UK markets closed

Aena S.M.E., S.A. (ANYYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.15-0.22 (-1.43%)
As of 02:13PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202315.1415.2715.0715.1515.156,360
02 Feb 202315.3815.5015.1915.3715.3742,844
01 Feb 202315.0315.4315.0315.2815.2828,169
31 Jan 202314.9115.0114.7914.9014.9010,411
30 Jan 202315.1715.1915.0015.0015.0047,334
27 Jan 202315.0315.3715.0315.2615.2613,967
26 Jan 202315.1615.4514.9415.3315.338,332
25 Jan 202315.2215.4815.2215.4815.4820,907
24 Jan 202314.7915.0314.6814.7714.7714,436
23 Jan 202314.7815.0514.4414.8814.88101,204
20 Jan 202314.8014.9714.7714.9214.9243,534
19 Jan 202314.4814.6614.4814.6614.6621,085
18 Jan 202314.9414.9614.6114.8414.8417,196
17 Jan 202314.7314.7314.3814.6114.6154,527
13 Jan 202314.5714.6814.3114.5014.5026,255
12 Jan 202314.2214.3814.1214.3014.3020,796
11 Jan 202313.8414.0113.7113.8413.847,791
10 Jan 202313.7113.7513.5713.7513.7511,095
09 Jan 202313.3113.7313.3113.5513.5549,309
06 Jan 202313.3713.6113.3413.6113.6122,680
05 Jan 202313.2313.3713.1413.3713.3727,305
04 Jan 202313.1113.2513.0013.1513.15243,397
03 Jan 202312.6812.8612.5512.8612.8626,504
30 Dec 202212.4812.5712.3112.4412.4416,727
29 Dec 202212.4212.7512.4212.5312.5337,530
28 Dec 202212.3912.7412.2912.7012.7038,374
27 Dec 202212.6912.8012.5312.6512.6513,506
23 Dec 202212.5312.8312.5312.8312.8320,591
22 Dec 202212.6412.7112.4012.5212.5238,037
21 Dec 202212.6812.7312.4312.7112.7136,614
20 Dec 202212.5912.6912.4112.6312.6370,009
19 Dec 202212.8912.9312.6612.8912.8970,376
16 Dec 202212.9112.9512.7612.9112.91222,789
15 Dec 202213.3413.3513.1013.3513.3540,847
14 Dec 202213.3213.4813.2313.4813.4819,793
13 Dec 202213.5413.5613.3213.4013.4075,334
12 Dec 202213.1713.3213.0013.0113.0138,596
09 Dec 202213.1113.4313.1113.4313.43194,517
08 Dec 202213.0413.2413.0413.1013.1057,083
07 Dec 202213.1613.1612.9012.9912.9916,910
06 Dec 202213.1813.2413.0513.2213.2223,325
05 Dec 202213.2913.2913.0313.2113.2157,676
02 Dec 202212.7312.9812.7312.8012.8052,675
01 Dec 202213.0413.0912.9212.9912.9948,339
30 Nov 202212.6112.9112.4612.9112.9123,026
29 Nov 202212.4812.5712.4012.4012.4050,944
28 Nov 202212.8112.8112.5312.6012.6046,942
25 Nov 202212.6812.9612.6812.9612.969,832
23 Nov 202212.6412.8412.6112.8412.8412,487
22 Nov 202212.5112.6412.5112.6412.6435,329
21 Nov 202212.3612.4912.3212.4912.4930,394
18 Nov 202212.3812.4912.3812.4712.4725,888
17 Nov 202212.2512.4012.1312.3712.3738,722
16 Nov 202212.7912.7912.5112.7212.7237,277
15 Nov 202212.8812.9812.5712.8112.8136,458
14 Nov 202212.8712.9212.7412.7912.7965,307
11 Nov 202212.6212.8412.3112.8412.8414,739
10 Nov 202212.3612.5912.2012.3712.3720,037
09 Nov 202211.8611.9711.7911.9411.9434,409
08 Nov 202211.6811.9711.6811.9211.92109,640
07 Nov 202211.6311.8311.6311.7711.7784,290
04 Nov 202211.5811.7411.5411.5411.5483,924
03 Nov 202211.2711.4211.2711.2811.28104,677
02 Nov 202211.5511.8111.4211.4211.4272,345
01 Nov 202211.7011.7811.5311.6011.6078,713
31 Oct 202211.5711.8211.5711.6711.67134,746
28 Oct 202211.4111.6411.3811.5911.5949,590
27 Oct 202211.3911.5111.2911.2911.2967,414
26 Oct 202210.9011.3110.9011.1511.1559,525
25 Oct 202210.6710.9210.6710.8810.88193,195
24 Oct 202210.6210.7510.5910.6410.64150,599
21 Oct 202210.2110.4510.2110.4510.4549,814
20 Oct 202210.4910.6210.3910.4710.4784,285
19 Oct 202210.3610.5110.3610.3910.3975,079
18 Oct 202210.4710.5210.2910.3910.39208,819
17 Oct 202210.3410.5110.3410.4010.40142,154
14 Oct 202210.2510.259.989.989.981,228,432
13 Oct 20229.9510.259.9310.1610.161,198,697
12 Oct 20229.8010.009.809.909.90765,926
11 Oct 202210.0810.089.889.899.89796,936
10 Oct 202210.1810.2210.0910.1610.16703,726
07 Oct 202210.1810.3510.1210.3010.30219,794
06 Oct 202210.4010.4010.2810.3810.38107,617
05 Oct 202210.5410.6310.4010.5110.51186,172
04 Oct 202210.6610.9610.6610.9310.93372,322
03 Oct 202210.2910.5410.2810.5310.53192,726
30 Sept 202210.4110.4610.3210.3210.32195,731
29 Sept 202210.2410.4910.2410.4910.49365,012
28 Sept 202210.4010.6810.3610.6810.68185,984
27 Sept 202210.5710.6110.3510.3810.38665,233
26 Sept 202210.6310.6410.3810.4210.42291,137
23 Sept 202210.5310.6010.4110.4710.47144,634
22 Sept 202210.9911.0110.8410.9010.90136,322
21 Sept 202211.1911.2410.9910.9910.99158,285
20 Sept 202211.4211.5711.2811.3611.36204,817
19 Sept 202211.6011.7511.5411.6211.62128,275
16 Sept 202211.5711.6911.4011.4011.40133,394
15 Sept 202211.8811.9011.7611.7711.77327,169
14 Sept 202211.7811.8211.7011.7611.76118,807
13 Sept 202211.9112.0311.8211.8911.89135,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...